Canada markets close in 3 minutes

Uniswap CAD (UNI7083-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
10.37+0.42 (+4.19%)
As of 07:56PM UTC. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202410.0510.569.3010.3710.37247,644,352
Apr 18, 20249.9410.009.219.489.48178,965,395
Apr 17, 202410.0010.109.399.949.94298,058,349
Apr 16, 202410.3510.899.7210.0010.00337,672,930
Apr 15, 20249.5410.439.1910.3510.35486,645,275
Apr 14, 202410.9411.018.229.549.54662,286,408
Apr 13, 202412.5512.639.9410.9410.94634,586,523
Apr 12, 202413.7313.7411.9812.5512.55848,392,412
Apr 11, 202415.2415.3413.4513.7313.73597,233,620
Apr 10, 202415.7815.8615.0315.2415.24203,631,485
Apr 09, 202415.5016.0215.3515.7815.78190,480,133
Apr 08, 202415.2915.5615.2415.5015.50212,154,763
Apr 07, 202414.8515.4114.8315.2915.29123,954,999
Apr 06, 202414.8714.9714.2014.8514.85184,243,191
Apr 05, 202414.7215.1914.4914.8714.87199,300,242
Apr 04, 202415.3415.5314.4414.7214.72307,907,123
Apr 03, 202416.8716.8715.1915.3415.34292,655,769
Apr 02, 202417.5317.5316.4016.8716.87279,612,191
Apr 01, 202417.0417.9717.0117.5317.53217,653,913
Mar 31, 202417.1017.4316.9217.0417.04163,399,827
Mar 30, 202417.2917.7516.8917.1017.10253,067,528
Mar 29, 202416.6417.4316.4717.2917.29238,700,941
Mar 28, 202417.2617.4216.5016.6416.64255,149,289
Mar 27, 202416.8917.4816.8217.2617.26224,579,856
Mar 26, 202416.3817.3016.2616.8916.89223,780,413
Mar 25, 202415.8516.4415.8016.3816.38146,615,846
Mar 24, 202415.9716.3615.8215.8515.85174,298,965
Mar 23, 202416.4916.5615.4315.9715.97254,168,772
Mar 22, 202416.0716.5215.6016.4916.49269,686,514
Mar 21, 202414.4316.0814.0316.0716.07336,119,484
Mar 20, 202416.0716.2714.1514.4314.43412,752,424
Mar 19, 202416.8417.0315.6816.0716.07254,714,526
Mar 18, 202416.2817.1315.4716.9816.98295,012,612
Mar 17, 202417.6617.7915.9616.2816.28310,484,097
Mar 16, 202418.8919.1116.6817.6617.66495,958,621
Mar 15, 202419.1419.4817.9818.8918.89396,922,358
Mar 14, 202418.9719.8718.6419.1419.14329,119,083
Mar 13, 202419.4519.5818.0618.9718.97403,528,316
Mar 12, 202419.1419.7118.5219.4519.45404,980,418
Mar 11, 202419.2419.4718.4519.1419.14399,616,267
Mar 10, 202419.8120.3318.9319.2419.24465,079,355
Mar 09, 202420.0620.6919.2019.8119.81486,747,137
Mar 08, 202420.7921.0119.7820.0620.06521,489,801
Mar 07, 202417.8423.0017.0920.7920.791,363,200,667
Mar 06, 202416.8118.9515.6617.8317.831,007,812,947
Mar 05, 202417.1117.6416.4416.8016.80490,660,803
Mar 04, 202417.1617.7916.2817.1117.11587,091,533
Mar 03, 202415.7618.1915.4117.1617.16857,343,190
Mar 02, 202415.1116.2414.7315.7615.76546,052,800
Mar 01, 202414.8516.1214.5915.1115.11792,468,774
Feb 29, 202414.6915.1513.6414.8514.85649,586,300
Feb 28, 202414.3015.0914.1414.6914.69523,888,206
Feb 27, 202414.9915.5214.0814.3014.30638,886,970
Feb 26, 202415.1815.5513.7414.9914.99803,845,579
Feb 25, 202415.3117.2514.8415.1815.181,862,695,230
Feb 24, 20249.9116.659.5215.2915.292,482,053,147
Feb 23, 20249.9810.109.859.919.91131,880,913
Feb 22, 202410.2210.229.589.989.98154,700,258
Feb 21, 202410.3910.429.8410.2210.22189,152,287
Feb 20, 202410.3110.4710.1710.3910.39151,500,375
Feb 19, 202410.4710.7410.2010.3110.31155,713,649
Feb 18, 202410.0510.519.9710.4710.47192,015,032
Feb 17, 202410.1010.339.9010.0510.05195,266,709
Feb 16, 20249.3210.119.3210.1010.10225,943,790
Feb 15, 20249.079.359.019.329.32116,430,985
Feb 14, 20249.209.248.939.079.07124,160,021
Feb 13, 20248.999.228.749.209.20118,784,146
Feb 12, 20248.949.168.878.998.99111,525,568
Feb 11, 20248.979.108.838.948.9485,433,232
Feb 10, 20248.509.038.508.978.97137,190,634
Feb 09, 20248.608.658.508.508.5089,217,969
Feb 08, 20248.478.708.408.608.6094,005,077
Feb 07, 20248.128.678.128.478.47107,850,620
Feb 06, 20248.068.228.038.128.1272,230,210
Feb 05, 20248.238.258.048.068.0663,184,839
Feb 04, 20248.268.468.188.238.2374,842,087
Feb 03, 20248.098.418.088.268.2692,127,895
Feb 02, 20248.068.147.918.098.09105,841,897
Feb 01, 20248.398.467.998.068.06131,462,562
Jan 31, 20248.248.488.218.398.39114,806,728
Jan 30, 20247.998.247.928.248.24100,469,367
Jan 29, 20248.068.177.937.997.9984,292,337
Jan 28, 20248.018.077.888.068.0670,045,448
Jan 27, 20247.758.017.698.018.01103,535,822
Jan 26, 20247.937.937.627.757.7588,885,435
Jan 25, 20247.857.937.727.937.93108,526,372
Jan 24, 20248.138.257.497.857.85143,916,119
Jan 23, 20248.558.598.088.138.13117,829,136
Jan 22, 20248.738.778.558.558.5572,089,015
Jan 21, 20248.548.898.488.728.72119,770,973
Jan 20, 20248.518.578.168.548.54129,879,817
Jan 19, 20249.139.218.468.518.51135,930,072
Jan 18, 20249.219.289.029.139.13133,553,856
Jan 17, 20248.969.348.959.219.21158,726,308
Jan 16, 20248.479.018.478.968.96179,150,328
Jan 15, 20248.918.938.478.478.47125,824,669
Jan 14, 20248.858.988.638.918.91140,971,271
Jan 13, 20249.139.288.568.868.86241,579,856
Jan 12, 20248.779.328.739.139.13258,126,838
Jan 11, 20248.059.008.008.778.77220,152,995
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...